Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.COTIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.11907 | 0.00572 | 5.05% | 0.11375 | 0.12009 | 0.11027 | 547,789.00 |
| 02 May 2024 | 0.11335 | 0.00278 | 2.51% | 0.10991 | 0.11454 | 0.10631 | 95,992.00 |
| 01 May 2024 | 0.11057 | 0.00323 | 3.01% | 0.10718 | 0.11141 | 0.09986 | 392,962.00 |
| 30 Abr 2024 | 0.10734 | -0.00958 | -8.19% | 0.11587 | 0.11826 | 0.10266 | 746,248.00 |
| 29 Abr 2024 | 0.11692 | -0.00148 | -1.25% | 0.11878 | 0.12076 | 0.11322 | 146,097.00 |
| 28 Abr 2024 | 0.1184 | -0.0026 | -2.15% | 0.1208 | 0.12571 | 0.11813 | 206,314.00 |
| 27 Abr 2024 | 0.121 | 0.00005 | 0.04% | 0.12079 | 0.12207 | 0.11409 | 422,847.00 |
| 26 Abr 2024 | 0.12095 | -0.00237 | -1.92% | 0.12321 | 0.12384 | 0.11898 | 94,642.00 |
| 25 Abr 2024 | 0.12332 | 0.00112 | 0.92% | 0.123 | 0.12532 | 0.1181 | 154,511.00 |
| 24 Abr 2024 | 0.1222 | -0.00729 | -5.63% | 0.1298 | 0.13584 | 0.12132 | 296,385.00 |
| 23 Abr 2024 | 0.12949 | -0.00766 | -5.59% | 0.13626 | 0.13871 | 0.1287 | 352,999.00 |
| 22 Abr 2024 | 0.13715 | 0.00979 | 7.69% | 0.12741 | 0.154 | 0.12696 | 1,145,375.00 |
| 21 Abr 2024 | 0.12736 | -0.0012 | -0.93% | 0.12768 | 0.13221 | 0.12519 | 392,172.00 |
| 20 Abr 2024 | 0.12856 | 0.01374 | 11.97% | 0.11441 | 0.13061 | 0.11293 | 349,421.00 |
| 19 Abr 2024 | 0.11482 | 0.0036 | 3.24% | 0.11141 | 0.11908 | 0.1011 | 429,538.00 |
| 18 Abr 2024 | 0.11122 | 0.00404 | 3.77% | 0.10789 | 0.11338 | 0.10412 | 393,942.00 |
| 17 Abr 2024 | 0.10718 | -0.00414 | -3.72% | 0.11039 | 0.11196 | 0.10253 | 418,096.00 |
| 16 Abr 2024 | 0.11132 | 0.00409 | 3.81% | 0.10715 | 0.11219 | 0.10336 | 658,958.00 |
| 15 Abr 2024 | 0.10723 | -0.0053 | -4.71% | 0.11142 | 0.11975 | 0.10199 | 1,020,648.00 |
| 14 Abr 2024 | 0.11253 | 0.01191 | 11.84% | 0.09908 | 0.11546 | 0.09399 | 3,379,981.00 |
| 13 Abr 2024 | 0.10062 | -0.02744 | -21.43% | 0.12817 | 0.12929 | 0.09387 | 1,127,406.00 |
| 12 Abr 2024 | 0.12806 | -0.02348 | -15.49% | 0.15238 | 0.15612 | 0.11734 | 1,137,809.00 |
| 11 Abr 2024 | 0.15154 | -0.00734 | -4.62% | 0.15909 | 0.16252 | 0.14865 | 396,389.00 |
| 10 Abr 2024 | 0.15888 | -0.00291 | -1.80% | 0.16198 | 0.16321 | 0.15102 | 445,364.00 |
| 09 Abr 2024 | 0.16179 | -0.01509 | -8.53% | 0.17551 | 0.17595 | 0.16143 | 626,371.00 |
| 08 Abr 2024 | 0.17688 | 0.01304 | 7.96% | 0.16418 | 0.17773 | 0.1594 | 616,860.00 |
| 07 Abr 2024 | 0.16384 | 0.00485 | 3.05% | 0.15872 | 0.1672 | 0.15837 | 555,811.00 |
| 06 Abr 2024 | 0.15899 | 0.00271 | 1.73% | 0.1565 | 0.16077 | 0.15573 | 802,934.00 |
| 05 Abr 2024 | 0.15628 | -0.00895 | -5.42% | 0.16515 | 0.16639 | 0.14925 | 495,331.00 |
| 04 Abr 2024 | 0.16523 | 0.0014 | 0.85% | 0.16255 | 0.17379 | 0.15882 | 720,607.00 |
| 03 Abr 2024 | 0.16383 | 0.00078 | 0.48% | 0.16296 | 0.17017 | 0.15519 | 461,079.00 |
| 02 Abr 2024 | 0.16305 | -0.0161 | -8.99% | 0.17781 | 0.17966 | 0.15941 | 745,660.00 |
| 01 Abr 2024 | 0.17915 | -0.00837 | -4.46% | 0.18756 | 0.18807 | 0.1723 | 480,100.00 |
| 31 Mar 2024 | 0.18752 | 0.00647 | 3.57% | 0.18106 | 0.1897 | 0.180 | 346,143.00 |
| 30 Mar 2024 | 0.18105 | -0.00436 | -2.35% | 0.18436 | 0.18869 | 0.18051 | 635,365.00 |
| 29 Mar 2024 | 0.18541 | -0.00519 | -2.72% | 0.19135 | 0.19275 | 0.18318 | 382,294.00 |
| 28 Mar 2024 | 0.1906 | -0.00145 | -0.76% | 0.19262 | 0.19477 | 0.18718 | 698,592.00 |
| 27 Mar 2024 | 0.19205 | -0.01479 | -7.15% | 0.20798 | 0.21135 | 0.18971 | 696,466.00 |
| 26 Mar 2024 | 0.20684 | 0.00509 | 2.52% | 0.20187 | 0.21195 | 0.19565 | 1,190,853.00 |
| 25 Mar 2024 | 0.20175 | 0.00513 | 2.61% | 0.1965 | 0.20816 | 0.19529 | 616,653.00 |
| 24 Mar 2024 | 0.19662 | 0.00744 | 3.93% | 0.18811 | 0.19765 | 0.18806 | 254,179.00 |
| 23 Mar 2024 | 0.18918 | 0.00374 | 2.02% | 0.18595 | 0.19522 | 0.18422 | 317,356.00 |
| 22 Mar 2024 | 0.18544 | -0.00731 | -3.79% | 0.19249 | 0.19815 | 0.18158 | 266,581.00 |
| 21 Mar 2024 | 0.19275 | -0.00308 | -1.57% | 0.19472 | 0.20156 | 0.18727 | 697,900.00 |
| 20 Mar 2024 | 0.19583 | 0.02117 | 12.12% | 0.17647 | 0.2006 | 0.16753 | 914,042.00 |
| 19 Mar 2024 | 0.17466 | -0.01086 | -5.85% | 0.18459 | 0.19044 | 0.16082 | 1,149,703.00 |
| 18 Mar 2024 | 0.18552 | -0.0118 | -5.98% | 0.19741 | 0.20405 | 0.18121 | 960,285.00 |
| 17 Mar 2024 | 0.19732 | 0.01302 | 7.06% | 0.18834 | 0.20205 | 0.17984 | 886,548.00 |
| 16 Mar 2024 | 0.1843 | -0.01818 | -8.98% | 0.20396 | 0.2144 | 0.181 | 1,237,592.00 |
| 15 Mar 2024 | 0.20248 | -0.00858 | -4.07% | 0.21134 | 0.21482 | 0.18327 | 1,061,293.00 |
| 14 Mar 2024 | 0.21106 | -0.00747 | -3.42% | 0.21937 | 0.22131 | 0.19829 | 1,178,272.00 |
| 13 Mar 2024 | 0.21853 | -0.003 | -1.35% | 0.22204 | 0.22667 | 0.21188 | 1,420,502.00 |
| 12 Mar 2024 | 0.22153 | -0.01314 | -5.60% | 0.23457 | 0.23749 | 0.2085 | 1,397,653.00 |
| 11 Mar 2024 | 0.23467 | -0.01457 | -5.85% | 0.2508 | 0.2508 | 0.23197 | 1,617,896.00 |
| 10 Mar 2024 | 0.24924 | 0.00504 | 2.06% | 0.24338 | 0.2648 | 0.24052 | 1,858,036.00 |
| 09 Mar 2024 | 0.2442 | 0.00298 | 1.24% | 0.24968 | 0.26247 | 0.23861 | 1,676,324.00 |
| 08 Mar 2024 | 0.24122 | 0.03601 | 17.55% | 0.20449 | 0.25398 | 0.1998 | 1,829,056.00 |
| 07 Mar 2024 | 0.20521 | -0.00785 | -3.68% | 0.21132 | 0.2194 | 0.203 | 1,747,955.00 |
| 06 Mar 2024 | 0.21306 | 0.02674 | 14.35% | 0.18458 | 0.22409 | 0.17717 | 2,262,678.00 |
| 05 Mar 2024 | 0.18632 | -0.01119 | -5.67% | 0.19716 | 0.20573 | 0.165 | 1,506,628.00 |
| 04 Mar 2024 | 0.19751 | -0.01172 | -5.60% | 0.20965 | 0.22233 | 0.1907 | 1,476,372.00 |
| 03 Mar 2024 | 0.20923 | -0.01346 | -6.04% | 0.22124 | 0.22124 | 0.19975 | 1,431,910.00 |
| 02 Mar 2024 | 0.22269 | 0.00989 | 4.65% | 0.2116 | 0.22269 | 0.20642 | 1,629,949.00 |
| 01 Mar 2024 | 0.2128 | 0.00146 | 0.69% | 0.21059 | 0.22616 | 0.21018 | 1,579,988.00 |
| 29 Feb 2024 | 0.21134 | -0.00491 | -2.27% | 0.21632 | 0.23809 | 0.20554 | 1,707,615.00 |
| 28 Feb 2024 | 0.21625 | -0.00661 | -2.97% | 0.22245 | 0.23579 | 0.20715 | 2,083,789.00 |
| 27 Feb 2024 | 0.22286 | -0.04637 | -17.22% | 0.26881 | 0.26944 | 0.22172 | 1,621,294.00 |
| 26 Feb 2024 | 0.26923 | 0.05069 | 23.19% | 0.21904 | 0.27675 | 0.20488 | 2,264,865.00 |
| 25 Feb 2024 | 0.21854 | 0.03804 | 21.07% | 0.18929 | 0.23977 | 0.185 | 2,360,649.00 |
| 24 Feb 2024 | 0.1805 | 0.05738 | 46.60% | 0.12716 | 0.18302 | 0.12703 | 3,386,665.00 |
| 23 Feb 2024 | 0.12312 | 0.02283 | 22.76% | 0.10112 | 0.12584 | 0.09405 | 3,152,792.00 |
| 22 Feb 2024 | 0.10029 | 0.00689 | 7.38% | 0.09323 | 0.10311 | 0.09091 | 1,411,109.00 |
| 21 Feb 2024 | 0.0934 | -0.00324 | -3.35% | 0.09691 | 0.09855 | 0.09013 | 1,367,995.00 |
| 20 Feb 2024 | 0.09664 | -0.00412 | -4.09% | 0.1013 | 0.10224 | 0.09222 | 2,308,408.00 |
| 19 Feb 2024 | 0.10076 | -0.00149 | -1.46% | 0.10216 | 0.10987 | 0.10006 | 3,221,199.00 |
| 18 Feb 2024 | 0.10225 | 0.01017 | 11.04% | 0.09264 | 0.10767 | 0.09088 | 3,117,969.00 |
| 17 Feb 2024 | 0.09208 | 0.0019 | 2.11% | 0.09018 | 0.09302 | 0.08673 | 1,433,143.00 |
| 16 Feb 2024 | 0.09018 | -0.00334 | -3.57% | 0.09391 | 0.09485 | 0.0878 | 2,115,890.00 |
| 15 Feb 2024 | 0.09352 | 0.00071 | 0.77% | 0.09348 | 0.09758 | 0.08893 | 3,597,474.00 |
| 14 Feb 2024 | 0.09281 | 0.00581 | 6.68% | 0.08686 | 0.09519 | 0.085 | 2,548,700.00 |
| 13 Feb 2024 | 0.087 | 0.00044 | 0.51% | 0.08651 | 0.09442 | 0.08248 | 4,000,246.00 |
| 12 Feb 2024 | 0.08656 | 0.00159 | 1.87% | 0.08535 | 0.0928 | 0.08007 | 3,389,172.00 |
| 11 Feb 2024 | 0.08497 | -0.00252 | -2.88% | 0.08746 | 0.09688 | 0.08438 | 3,483,572.00 |
| 10 Feb 2024 | 0.08749 | -0.01006 | -10.31% | 0.09781 | 0.10523 | 0.08648 | 3,753,512.00 |
| 09 Feb 2024 | 0.09755 | 0.02404 | 32.70% | 0.07364 | 0.10893 | 0.07364 | 4,108,541.00 |
| 08 Feb 2024 | 0.07351 | 0.00616 | 9.15% | 0.06737 | 0.07597 | 0.06651 | 1,211,947.00 |
| 07 Feb 2024 | 0.06735 | -0.00097 | -1.42% | 0.0688 | 0.07187 | 0.06566 | 1,500,285.00 |
| 06 Feb 2024 | 0.06832 | 0.00554 | 8.82% | 0.06289 | 0.07293 | 0.05974 | 2,515,644.00 |
| 05 Feb 2024 | 0.06278 | 0.00767 | 13.92% | 0.05516 | 0.06423 | 0.0543 | 2,160,232.00 |
| 04 Feb 2024 | 0.05511 | -0.00124 | -2.20% | 0.05653 | 0.05653 | 0.05495 | 559,719.00 |
| 03 Feb 2024 | 0.05635 | -0.00001 | -0.02% | 0.05637 | 0.05727 | 0.05576 | 551,820.00 |
